Auckland International Airport Limited (ASX:AIA)
Australia · Delayed Price · Currency is AUD 7.11
+0.02 (0.28%)
At close: Dec 19, 2025
ASX:AIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.09 | 7.16 | 7.08 | 7.11 | 7.11 | 0.28% | 762,468 |
| Dec 18, 2025 | 7.07 | 7.12 | 7.05 | 7.09 | 7.09 | 0.14% | 884,955 |
| Dec 17, 2025 | 7.11 | 7.15 | 7.08 | 7.08 | 7.08 | -0.42% | 697,493 |
| Dec 16, 2025 | 6.99 | 7.14 | 6.99 | 7.11 | 7.11 | 0.85% | 481,285 |
| Dec 15, 2025 | 7.08 | 7.08 | 7.01 | 7.05 | 7.05 | -0.14% | 385,057 |
| Dec 12, 2025 | 7.00 | 7.08 | 6.98 | 7.06 | 7.06 | 0.86% | 284,822 |
| Dec 11, 2025 | 6.93 | 7.06 | 6.93 | 7.00 | 7.00 | 0.57% | 432,925 |
| Dec 10, 2025 | 7.00 | 7.01 | 6.92 | 6.96 | 6.96 | -0.85% | 414,091 |
| Dec 9, 2025 | 6.85 | 7.06 | 6.85 | 7.02 | 7.02 | 1.45% | 550,590 |
| Dec 8, 2025 | 6.92 | 7.00 | 6.90 | 6.92 | 6.92 | -0.72% | 274,764 |
| Dec 5, 2025 | 6.87 | 7.01 | 6.87 | 6.97 | 6.97 | 1.31% | 591,580 |
| Dec 4, 2025 | 6.89 | 6.97 | 6.88 | 6.88 | 6.88 | -1.29% | 306,342 |
| Dec 3, 2025 | 7.00 | 7.05 | 6.92 | 6.97 | 6.97 | -0.99% | 513,136 |
| Dec 2, 2025 | 6.95 | 7.09 | 6.95 | 7.04 | 7.04 | 0.43% | 377,498 |
| Dec 1, 2025 | 6.98 | 7.01 | 6.94 | 7.01 | 7.01 | - | 291,767 |
| Nov 28, 2025 | 7.05 | 7.05 | 6.96 | 7.01 | 7.01 | - | 272,182 |
| Nov 27, 2025 | 7.03 | 7.03 | 6.96 | 7.01 | 7.01 | 0.29% | 379,281 |
| Nov 26, 2025 | 6.95 | 7.02 | 6.93 | 6.99 | 6.99 | 0.72% | 640,879 |
| Nov 25, 2025 | 6.94 | 6.99 | 6.86 | 6.94 | 6.94 | - | 506,620 |
| Nov 24, 2025 | 6.90 | 6.96 | 6.83 | 6.94 | 6.94 | 1.76% | 900,355 |
| Nov 21, 2025 | 6.78 | 6.85 | 6.69 | 6.82 | 6.82 | 1.34% | 603,266 |
| Nov 20, 2025 | 6.71 | 6.83 | 6.71 | 6.73 | 6.73 | - | 466,757 |
| Nov 19, 2025 | 6.80 | 6.84 | 6.73 | 6.73 | 6.73 | -1.03% | 395,285 |
| Nov 18, 2025 | 6.82 | 6.88 | 6.77 | 6.80 | 6.80 | -1.02% | 571,105 |
| Nov 17, 2025 | 6.85 | 6.92 | 6.75 | 6.87 | 6.87 | 1.33% | 744,468 |
| Nov 14, 2025 | 6.72 | 6.81 | 6.72 | 6.78 | 6.78 | -0.29% | 415,963 |
| Nov 13, 2025 | 6.94 | 6.95 | 6.75 | 6.80 | 6.80 | -1.59% | 989,552 |
| Nov 12, 2025 | 6.94 | 6.96 | 6.89 | 6.91 | 6.91 | - | 559,886 |
| Nov 11, 2025 | 6.95 | 6.95 | 6.87 | 6.91 | 6.91 | -0.29% | 355,267 |
| Nov 10, 2025 | 7.05 | 7.05 | 6.90 | 6.93 | 6.93 | -1.28% | 363,629 |
| Nov 7, 2025 | 7.15 | 7.15 | 6.99 | 7.02 | 7.02 | -0.57% | 285,114 |
| Nov 6, 2025 | 7.10 | 7.12 | 7.05 | 7.06 | 7.06 | - | 304,182 |
| Nov 5, 2025 | 7.14 | 7.14 | 7.05 | 7.06 | 7.06 | -0.70% | 394,609 |
| Nov 4, 2025 | 7.13 | 7.23 | 7.11 | 7.11 | 7.11 | - | 380,114 |
| Nov 3, 2025 | 7.15 | 7.15 | 7.09 | 7.11 | 7.11 | -0.14% | 460,459 |
| Oct 31, 2025 | 7.15 | 7.20 | 7.09 | 7.12 | 7.12 | 0.28% | 568,815 |
| Oct 30, 2025 | 7.08 | 7.16 | 7.08 | 7.10 | 7.10 | -0.28% | 446,957 |
| Oct 29, 2025 | 7.23 | 7.23 | 7.07 | 7.12 | 7.12 | -1.25% | 550,407 |
| Oct 28, 2025 | 7.20 | 7.24 | 7.17 | 7.21 | 7.21 | 1.26% | 677,838 |
| Oct 27, 2025 | 7.25 | 7.25 | 7.10 | 7.12 | 7.12 | -1.39% | 265,231 |
| Oct 24, 2025 | 7.24 | 7.28 | 7.21 | 7.22 | 7.22 | 0.28% | 426,185 |
| Oct 23, 2025 | 7.18 | 7.23 | 7.17 | 7.20 | 7.20 | -0.14% | 218,678 |
| Oct 22, 2025 | 7.17 | 7.22 | 7.12 | 7.21 | 7.21 | 0.56% | 432,780 |
| Oct 21, 2025 | 7.17 | 7.24 | 7.15 | 7.17 | 7.17 | 0.70% | 905,941 |
| Oct 20, 2025 | 7.15 | 7.17 | 7.09 | 7.12 | 7.12 | -0.14% | 396,007 |
| Oct 17, 2025 | 7.05 | 7.14 | 7.05 | 7.13 | 7.13 | 0.14% | 409,398 |
| Oct 16, 2025 | 7.10 | 7.16 | 7.01 | 7.12 | 7.12 | 0.99% | 490,518 |
| Oct 15, 2025 | 7.02 | 7.09 | 7.00 | 7.05 | 7.05 | 0.86% | 416,221 |
| Oct 14, 2025 | 7.01 | 7.08 | 6.89 | 6.99 | 6.99 | -1.13% | 306,194 |
| Oct 13, 2025 | 7.08 | 7.11 | 7.04 | 7.07 | 7.07 | -0.28% | 299,341 |